Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
48.12+0.73 (+1.54%)
At close: 4:00PM EST
CallsforFebruary 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION210219C00034000 | 2021-01-19 9:57AM EST | 34.00 | 15.00 | 13.80 | 14.40 | 0.00 | - | - | 4 | 85.55% |
| ZION210219C00035000 | 2020-12-23 3:02PM EST | 35.00 | 8.70 | 12.90 | 13.40 | 0.00 | - | - | 1 | 53.52% |
| ZION210219C00036000 | 2021-01-20 2:08PM EST | 36.00 | 12.10 | 11.70 | 12.50 | 0.00 | - | 1 | 0 | 79.88% |
| ZION210219C00040000 | 2021-01-05 3:21PM EST | 40.00 | 4.60 | 8.00 | 8.60 | 0.00 | - | - | 0 | 60.84% |
| ZION210219C00041000 | 2021-01-06 9:47AM EST | 41.00 | 6.35 | 6.80 | 7.50 | 0.00 | - | 1 | 24 | 51.07% |
| ZION210219C00042000 | 2020-12-31 12:52PM EST | 42.00 | 3.20 | 6.20 | 6.60 | 0.00 | - | 3 | 5 | 49.02% |
| ZION210219C00043000 | 2021-01-21 3:51PM EST | 43.00 | 4.91 | 5.10 | 6.10 | 0.00 | - | 4 | 22 | 57.42% |
| ZION210219C00044000 | 2021-01-04 12:40PM EST | 44.00 | 1.70 | 4.50 | 4.80 | 0.00 | - | 1 | 5 | 42.82% |
| ZION210219C00045000 | 2021-01-22 1:13PM EST | 45.00 | 3.10 | 3.70 | 4.00 | -1.80 | -36.73% | 3 | 32 | 41.16% |
| ZION210219C00046000 | 2021-01-22 12:02PM EST | 46.00 | 2.65 | 3.00 | 3.30 | -0.57 | -17.70% | 1 | 5 | 40.55% |
| ZION210219C00047000 | 2021-01-20 10:30AM EST | 47.00 | 3.04 | 2.40 | 2.70 | 0.00 | - | 2 | 18 | 40.58% |
| ZION210219C00048000 | 2021-01-22 3:08PM EST | 48.00 | 1.61 | 1.85 | 2.05 | -0.09 | -5.29% | 13 | 63 | 38.16% |
| ZION210219C00049000 | 2021-01-22 12:03PM EST | 49.00 | 1.20 | 1.40 | 1.70 | -0.13 | -9.77% | 1 | 33 | 40.09% |
| ZION210219C00050000 | 2021-01-22 2:00PM EST | 50.00 | 0.80 | 1.05 | 1.20 | -0.15 | -15.79% | 66 | 119 | 37.60% |
| ZION210219C00052500 | 2021-01-22 3:57PM EST | 52.50 | 0.54 | 0.45 | 0.75 | +0.09 | +20.00% | 16 | 140 | 42.33% |
| ZION210219C00055000 | 2021-01-22 9:42AM EST | 55.00 | 0.20 | 0.15 | 0.35 | +0.03 | +17.65% | 11 | 184 | 41.99% |
| ZION210219C00057500 | 2021-01-21 11:53AM EST | 57.50 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 17 | 51.27% |
| ZION210219C00060000 | 2021-01-19 3:53PM EST | 60.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 2 | 5 | 55.08% |
PutsforFebruary 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION210219P00033000 | 2020-12-21 10:35AM EST | 33.00 | 0.55 | 0.00 | 0.40 | 0.00 | - | - | 2 | 85.16% |
| ZION210219P00035000 | 2021-01-07 9:33AM EST | 35.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 57.62% |
| ZION210219P00036000 | 2021-01-19 3:39PM EST | 36.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 21 | 24 | 53.13% |
| ZION210219P00037000 | 2021-01-22 1:52PM EST | 37.00 | 0.08 | 0.00 | 0.50 | -0.12 | -60.00% | 3 | 4 | 66.60% |
| ZION210219P00038000 | 2021-01-04 2:11PM EST | 38.00 | 1.00 | 0.05 | 0.80 | 0.00 | - | - | 4 | 70.31% |
| ZION210219P00039000 | 2021-01-21 2:05PM EST | 39.00 | 0.15 | 0.10 | 0.45 | 0.00 | - | 3 | 8 | 57.23% |
| ZION210219P00040000 | 2021-01-20 2:08PM EST | 40.00 | 0.20 | 0.10 | 0.45 | 0.00 | - | 14 | 15 | 51.86% |
| ZION210219P00041000 | 2021-01-21 3:38PM EST | 41.00 | 0.30 | 0.15 | 0.65 | 0.00 | - | 20 | 39 | 51.86% |
| ZION210219P00042000 | 2021-01-19 10:50AM EST | 42.00 | 0.35 | 0.25 | 0.45 | 0.00 | - | 20 | 23 | 47.95% |
| ZION210219P00043000 | 2021-01-22 2:20PM EST | 43.00 | 0.60 | 0.40 | 0.75 | +0.15 | +33.33% | 15 | 39 | 51.22% |
| ZION210219P00044000 | 2021-01-21 11:40AM EST | 44.00 | 0.89 | 0.60 | 0.85 | 0.00 | - | 1 | 33 | 47.27% |
| ZION210219P00045000 | 2021-01-22 12:03PM EST | 45.00 | 1.15 | 0.85 | 1.05 | 0.00 | - | 10 | 104 | 45.14% |
| ZION210219P00046000 | 2021-01-22 9:42AM EST | 46.00 | 1.52 | 1.15 | 1.35 | +0.37 | +32.17% | 10 | 44 | 44.14% |
| ZION210219P00047000 | 2021-01-22 11:51AM EST | 47.00 | 2.00 | 1.55 | 1.70 | +0.28 | +16.28% | 13 | 28 | 42.97% |
| ZION210219P00048000 | 2021-01-22 10:25AM EST | 48.00 | 2.75 | 2.00 | 2.20 | +0.58 | +26.73% | 22 | 90 | 43.36% |
| ZION210219P00049000 | 2021-01-22 10:58AM EST | 49.00 | 3.18 | 2.55 | 2.75 | +0.08 | +2.58% | 3 | 85 | 43.36% |
| ZION210219P00050000 | 2021-01-20 11:49AM EST | 50.00 | 3.40 | 3.20 | 3.50 | 0.00 | - | 124 | 115 | 46.00% |
| ZION210219P00052500 | 2021-01-14 3:57PM EST | 52.50 | 4.50 | 5.00 | 5.30 | 0.00 | - | 4 | 8 | 46.39% |
| ZION210219P00055000 | 2021-01-20 10:12AM EST | 55.00 | 7.00 | 7.30 | 7.90 | 0.00 | - | - | 5 | 53.37% |
© 2021 Verizon Media. All rights reserved.
